Spot 71.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 15.15 | 14.12 | +0.87 | 28.0% | 60 | 28.0% | -0.13 | 1.02 | 0.81 | 1.24 | — |
| — | 10.10 | 12.60 | 11.35 | +0.82 | 26.4% | 63 | 26.4% | -0.18 | 1.36 | 1.04 | 1.68 | — |
| — | 9.75 | 12.50 | 11.12 | +0.81 | 25.9% | 64 | 25.9% | -0.20 | 1.64 | 1.40 | 1.88 | — |
| — | 9.15 | 11.00 | 10.07 | +0.78 | 25.5% | 65 | 25.5% | -0.22 | 2.23 | 1.41 | 3.05 | — |
| — | 7.55 | 10.25 | 8.90 | +0.76 | 25.1% | 66 | 25.1% | -0.25 | 1.97 | 1.63 | 2.31 | — |
| — | 7.75 | 9.10 | 8.43 | +0.73 | 24.7% | 67 | 24.7% | -0.28 | 2.25 | 1.94 | 2.57 | — |
| — | 6.45 | 8.55 | 7.50 | +0.71 | 24.4% | 68 | 24.4% | -0.30 | 2.51 | 2.16 | 2.86 | — |
| — | 6.35 | 7.80 | 7.08 | +0.68 | 24.1% | 69 | 24.1% | -0.33 | 3.26 | 2.47 | 4.05 | — |
| — | 5.15 | 6.75 | 5.95 | +0.65 | 23.8% | 70 | 23.8% | -0.37 | 3.58 | 2.80 | 4.35 | — |
| — | 4.55 | 6.25 | 5.40 | +0.62 | 23.6% | 71 | 23.6% | -0.40 | 3.98 | 3.20 | 4.75 | — |
| — | 4.00 | 5.60 | 4.80 | +0.58 | 23.3% | 72 | 23.3% | -0.44 | 4.50 | 3.80 | 5.20 | — |
| — | 3.45 | 4.90 | 4.17 | +0.55 | 23.1% | 73 | 23.1% | -0.47 | 4.50 | 3.35 | 5.65 | — |
| — | 3.50 | 4.50 | 4.00 | +0.52 | 23.0% | 74 | 23.0% | -0.51 | 5.42 | 4.60 | 6.25 | — |
| — | 3.05 | 5.00 | 4.03 | +0.48 | 22.8% | 75 | 22.8% | -0.55 | 5.95 | 5.15 | 6.75 | — |
| — | 2.43 | 4.50 | 3.46 | +0.45 | 22.7% | 76 | 22.7% | -0.59 | 6.53 | 5.65 | 7.40 | — |
| — | 2.45 | 3.25 | 2.85 | +0.42 | 22.6% | 77 | 22.6% | -0.62 | 7.12 | 6.25 | 8.00 | — |
| — | 2.13 | 2.89 | 2.51 | +0.38 | 22.5% | 78 | 22.5% | -0.66 | 7.97 | 7.25 | 8.70 | — |
| — | 1.57 | 2.33 | 1.95 | +0.32 | 22.5% | 80 | 22.5% | -0.73 | 8.72 | 7.30 | 10.15 | — |
| — | 1.22 | 1.85 | 1.53 | +0.27 | 22.5% | 82 | 22.5% | -0.80 | 10.78 | 9.40 | 12.15 | — |
| — | — | 1.67 | — | +0.22 | 22.5% | 84 | 22.5% | -0.86 | 12.07 | 11.10 | 13.05 | — |
| — | 0.62 | 1.15 | 0.89 | +0.18 | 22.7% | 86 | 22.7% | -0.92 | 14.12 | 12.90 | 15.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.